SHE:000488 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.33	2.37	2.33	2.34	2.34	-0.43%	10,320,250
May 27, 2026	2.37	2.41	2.33	2.35	2.35	-0.84%	15,723,350
May 26, 2026	2.30	2.38	2.28	2.37	2.37	3.04%	20,908,760
May 25, 2026	2.29	2.32	2.27	2.30	2.30	0.44%	10,589,121
May 22, 2026	2.30	2.31	2.27	2.29	2.29	-0.87%	13,869,956
May 21, 2026	2.27	2.37	2.27	2.31	2.31	2.21%	24,085,670
May 20, 2026	2.28	2.32	2.25	2.26	2.26	-1.31%	12,979,829
May 19, 2026	2.27	2.34	2.25	2.29	2.29	2.23%	17,224,750
May 18, 2026	2.36	2.36	2.23	2.24	2.24	-4.68%	29,263,830
May 15, 2026	2.38	2.39	2.34	2.35	2.35	-0.84%	13,345,400
May 14, 2026	2.42	2.45	2.37	2.37	2.37	-1.66%	14,386,300
May 13, 2026	2.42	2.43	2.38	2.41	2.41	-	15,582,117
May 12, 2026	2.49	2.50	2.40	2.41	2.41	-2.82%	28,770,502
May 11, 2026	2.50	2.51	2.47	2.48	2.48	-1.20%	17,192,150
May 8, 2026	2.51	2.53	2.50	2.51	2.51	0.40%	13,784,922
May 7, 2026	2.48	2.53	2.48	2.50	2.50	0.40%	16,968,750
May 6, 2026	2.54	2.55	2.46	2.49	2.49	-3.11%	30,014,350
Apr 30, 2026	2.57	2.64	2.50	2.57	2.57	-1.91%	33,569,600
Apr 29, 2026	2.59	2.64	2.54	2.62	2.62	1.16%	19,728,170
Apr 28, 2026	2.69	2.76	2.57	2.59	2.59	-4.43%	39,871,552
Apr 27, 2026	2.70	2.76	2.70	2.71	2.71	-1.81%	20,657,700
Apr 24, 2026	2.70	2.81	2.69	2.76	2.76	2.99%	45,167,901
Apr 23, 2026	2.54	2.68	2.53	2.68	2.68	5.10%	31,214,126
Apr 22, 2026	2.54	2.61	2.53	2.55	2.55	-	14,672,543
Apr 21, 2026	2.57	2.58	2.51	2.55	2.55	-1.16%	18,856,700
Apr 20, 2026	2.61	2.64	2.56	2.58	2.58	-1.90%	26,648,630
Apr 17, 2026	2.68	2.69	2.61	2.63	2.63	-2.59%	20,293,602
Apr 16, 2026	2.69	2.71	2.67	2.70	2.70	0.37%	11,426,150
Apr 15, 2026	2.70	2.72	2.67	2.69	2.69	-0.74%	12,179,400
Apr 14, 2026	2.73	2.75	2.69	2.71	2.71	-	14,471,725
Apr 13, 2026	2.67	2.76	2.66	2.71	2.71	2.65%	21,938,900
Apr 10, 2026	2.62	2.68	2.62	2.64	2.64	0.76%	19,840,950
Apr 9, 2026	2.66	2.68	2.61	2.62	2.62	-2.24%	18,063,700
Apr 8, 2026	2.66	2.70	2.65	2.68	2.68	1.90%	19,453,450
Apr 7, 2026	2.70	2.70	2.62	2.63	2.63	-2.23%	20,932,250
Apr 3, 2026	2.70	2.75	2.65	2.69	2.69	-0.37%	19,653,800
Apr 2, 2026	2.79	2.80	2.68	2.70	2.70	-3.23%	25,921,500
Apr 1, 2026	2.79	2.83	2.76	2.79	2.79	0.36%	24,808,200
Mar 31, 2026	2.88	2.95	2.77	2.78	2.78	-3.47%	47,127,920
Mar 30, 2026	2.85	2.95	2.77	2.88	2.88	0.35%	51,037,425
Mar 27, 2026	2.71	2.87	2.69	2.87	2.87	5.13%	52,679,320
Mar 26, 2026	2.82	2.82	2.73	2.73	2.73	-3.87%	37,718,900
Mar 25, 2026	2.77	2.87	2.75	2.84	2.84	1.79%	45,972,500
Mar 24, 2026	2.82	2.83	2.65	2.79	2.79	-	66,113,140
Mar 23, 2026	2.91	2.92	2.79	2.79	2.79	-5.10%	59,431,480
Mar 20, 2026	2.87	3.02	2.83	2.94	2.94	1.73%	71,045,500
Mar 19, 2026	2.95	3.00	2.89	2.89	2.89	-4.93%	75,777,150
Mar 18, 2026	3.09	3.19	2.94	3.04	3.04	-0.33%	117,217,600
Mar 17, 2026	3.05	3.05	2.94	3.05	3.05	5.17%	121,126,895
Mar 16, 2026	2.85	2.90	2.82	2.90	2.90	5.07%	29,277,610